Get the Stockscreener App
45.79
0.15%
-0.07
After Hours:
45.79
Onity Group Inc Stock (ONIT) Price History
The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of December 31, 2025, is $45.79.
- Onity Group Inc all-time high stock price is $46.47, occurred on December 31, 2025.
- The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 104.42% to $45.79 now.
- The 52-week high stock price for ONIT is $46.47, representing a 1.49% increase from the current share price, occurred on December 31, 2025.
- The 52-week low stock price for ONIT is $25.50, indicating a -44.31% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ONIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $46.47 | $45.30 | $1.17 | 38,644.0 | -0.15% |
| Dec 30, 2025 | $46.30 | $42.91 | $3.38 | 70,203.0 | +2.85% |
| Dec 29, 2025 | $44.83 | $42.73 | $2.09 | 49,430.0 | +0.91% |
| Dec 26, 2025 | $44.84 | $43.26 | $1.59 | 36,104.0 | +0.96% |
| Dec 24, 2025 | $44.09 | $43.30 | $0.785 | 15,337.0 | -0.30% |
| Dec 23, 2025 | $44.27 | $43.80 | $0.47 | 24,380.0 | -0.16% |
| Dec 22, 2025 | $45.08 | $43.60 | $1.48 | 42,442.0 | -1.24% |
| Dec 19, 2025 | $45.80 | $44.52 | $1.28 | 52,359.0 | -2.05% |
| Dec 18, 2025 | $45.62 | $44.80 | $0.82 | 74,600.0 | +1.34% |
| Dec 17, 2025 | $45.05 | $44.42 | $0.625 | 53,936.0 | +0.67% |
| Dec 16, 2025 | $45.10 | $44.26 | $0.845 | 38,703.0 | -0.76% |
| Dec 15, 2025 | $45.10 | $43.99 | $1.11 | 22,261.0 | +0.70% |
| Dec 12, 2025 | $45.01 | $44.33 | $0.68 | 30,377.0 | +0.11% |
| Dec 11, 2025 | $44.69 | $43.31 | $1.38 | 30,160.0 | +1.41% |
| Dec 10, 2025 | $44.35 | $43.20 | $1.15 | 47,775.0 | +1.74% |
| Dec 09, 2025 | $43.69 | $41.48 | $2.21 | 28,323.0 | +0.28% |
| Dec 08, 2025 | $43.93 | $42.77 | $1.16 | 37,463.0 | -1.35% |
| Dec 05, 2025 | $44.59 | $43.37 | $1.22 | 30,387.0 | +0.07% |
| Dec 04, 2025 | $44.30 | $43.41 | $0.89 | 22,114.0 | -2.20% |
| Dec 03, 2025 | $44.90 | $43.65 | $1.25 | 26,485.0 | +1.87% |
| Dec 02, 2025 | $44.81 | $43.58 | $1.23 | 23,976.0 | -2.43% |
Onity Group Inc Stock (ONIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onity Group Inc Stock (ONIT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Onity Group Inc Stock (ONIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.30 | $41.48 | $4.82 | 797,809.0 | +2.94% |
| Nov, 2025 | $44.89 | $37.48 | $7.41 | 822,005.0 | +18.90% |
| Oct, 2025 | $39.93 | $35.47 | $4.46 | 628,414.0 | -6.23% |
| Sep, 2025 | $45.83 | $39.37 | $6.46 | 974,540.0 | -3.41% |
| Aug, 2025 | $43.00 | $36.01 | $6.99 | 1,139,199.0 | +9.68% |
| Jul, 2025 | $39.49 | $35.93 | $3.56 | 824,902.0 | -1.18% |
| Jun, 2025 | $39.89 | $36.10 | $3.79 | 807,886.0 | +3.00% |
| May, 2025 | $40.36 | $35.66 | $4.70 | 983,051.0 | -1.20% |
| Apr, 2025 | $39.44 | $25.50 | $13.94 | 1,140,578.0 | +16.06% |
| Mar, 2025 | $35.70 | $28.64 | $7.06 | 823,907.0 | +0.00% |
| Feb, 2025 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| Jan, 2025 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc Stock (ONIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| Nov, 2024 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| Oct, 2024 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| Sep, 2024 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| Aug, 2024 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| Jul, 2024 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| Jun, 2024 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
0.98%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):